Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.63 | 14.77 | 14.47 | 14.63 | 53,481 | -0.09(-0.61%) |
Jun 29, 2022 | 14.93 | 14.93 | 14.62 | 14.72 | 258,550 | -0.18(-1.21%) |
Jun 28, 2022 | 14.91 | 15.02 | 14.80 | 14.90 | 141,875 | +0.29(+1.98%) |
Jun 27, 2022 | 14.34 | 14.68 | 14.34 | 14.61 | 90,851 | +0.28(+1.95%) |
Jun 24, 2022 | 14.29 | 14.55 | 14.26 | 14.33 | 78,101 | +0.15(+1.06%) |
Jun 23, 2022 | 14.35 | 14.47 | 14.08 | 14.18 | 81,795 | -0.15(-1.05%) |
Jun 22, 2022 | 14.33 | 14.49 | 14.27 | 14.33 | 102,365 | -0.44(-2.98%) |
Jun 21, 2022 | 14.93 | 15.07 | 14.68 | 14.77 | 697,935 | +0.31(+2.14%) |
Jun 17, 2022 | 14.98 | 14.98 | 14.33 | 14.46 | 415,860 | -0.58(-3.86%) |
Jun 16, 2022 | 15.08 | 15.25 | 14.87 | 15.04 | 62,734 | -0.52(-3.34%) |
Jun 15, 2022 | 15.79 | 15.80 | 15.33 | 15.56 | 210,402 | -0.10(-0.64%) |
Jun 14, 2022 | 16.16 | 16.22 | 15.58 | 15.66 | 104,938 | -0.24(-1.51%) |
Jun 13, 2022 | 16.02 | 16.02 | 15.59 | 15.90 | 121,297 | -0.44(-2.69%) |
Jun 10, 2022 | 16.48 | 16.54 | 16.12 | 16.34 | 87,414 | -0.20(-1.21%) |
Jun 09, 2022 | 16.92 | 16.92 | 16.54 | 16.54 | 115,802 | -0.65(-3.78%) |
Jun 08, 2022 | 17.10 | 17.31 | 17.10 | 17.19 | 170,703 | +0.00(+0.00%) |
Jun 07, 2022 | 16.91 | 17.19 | 16.91 | 17.19 | 50,864 | +0.70(+4.24%) |
Jun 06, 2022 | 16.46 | 16.53 | 16.41 | 16.49 | 89,408 | +0.22(+1.35%) |
Jun 03, 2022 | 16.13 | 16.28 | 16.10 | 16.27 | 63,174 | +0.22(+1.37%) |
Jun 02, 2022 | 15.99 | 16.06 | 15.88 | 16.05 | 87,560 | +0.13(+0.82%) |
Jun 01, 2022 | 15.96 | 16.03 | 15.75 | 15.92 | 324,880 | +0.01(+0.06%) |
May 31, 2022 | 16.29 | 16.34 | 15.89 | 15.91 | 338,080 | -0.18(-1.12%) |
May 27, 2022 | 15.91 | 16.15 | 15.84 | 16.09 | 333,710 | +0.02(+0.11%) |
May 26, 2022 | 16.00 | 16.18 | 15.95 | 16.07 | 1,167,242 | -0.07(-0.42%) |
May 25, 2022 | 16.00 | 16.16 | 15.98 | 16.14 | 41,762 | +0.19(+1.19%) |
May 24, 2022 | 15.75 | 15.98 | 15.62 | 15.95 | 78,393 | +0.38(+2.44%) |
May 23, 2022 | 15.46 | 15.67 | 15.42 | 15.57 | 145,165 | +0.31(+2.03%) |
May 20, 2022 | 15.46 | 15.46 | 15.08 | 15.26 | 87,277 | -0.09(-0.59%) |
May 19, 2022 | 15.16 | 15.44 | 15.16 | 15.35 | 115,240 | +0.08(+0.52%) |
May 18, 2022 | 15.51 | 15.54 | 15.22 | 15.27 | 603,947 | -0.12(-0.78%) |
May 17, 2022 | 15.23 | 15.41 | 15.18 | 15.39 | 36,664 | +0.57(+3.85%) |
May 16, 2022 | 14.75 | 14.89 | 14.67 | 14.82 | 68,898 | -0.06(-0.40%) |
May 13, 2022 | 14.73 | 15.01 | 14.68 | 14.88 | 81,174 | +0.30(+2.06%) |
May 12, 2022 | 14.52 | 14.65 | 14.41 | 14.58 | 72,594 | -0.15(-1.02%) |
May 11, 2022 | 14.84 | 15.07 | 14.73 | 14.73 | 105,099 | +0.27(+1.87%) |
May 10, 2022 | 14.28 | 14.50 | 14.19 | 14.46 | 59,171 | +0.26(+1.83%) |
May 09, 2022 | 14.85 | 14.85 | 14.15 | 14.20 | 107,826 | -1.61(-10.18%) |
May 06, 2022 | 15.83 | 15.84 | 15.66 | 15.81 | 83,176 | +0.53(+3.47%) |
May 05, 2022 | 15.45 | 15.45 | 15.07 | 15.28 | 66,856 | -0.15(-0.97%) |
May 04, 2022 | 15.29 | 15.48 | 15.07 | 15.43 | 80,004 | +0.48(+3.21%) |
May 03, 2022 | 14.91 | 15.02 | 14.85 | 14.95 | 75,890 | -0.10(-0.66%) |
May 02, 2022 | 14.74 | 15.05 | 14.17 | 15.05 | 110,576 | +0.18(+1.21%) |
Apr 29, 2022 | 14.74 | 15.13 | 14.69 | 14.87 | 103,356 | +0.36(+2.48%) |
Apr 28, 2022 | 14.19 | 14.60 | 14.09 | 14.51 | 96,153 | +0.70(+5.07%) |
Apr 27, 2022 | 13.60 | 13.86 | 13.56 | 13.81 | 65,787 | +0.39(+2.91%) |
Apr 26, 2022 | 13.44 | 13.68 | 13.38 | 13.42 | 81,488 | -0.36(-2.61%) |
Apr 25, 2022 | 13.86 | 13.89 | 13.46 | 13.78 | 93,009 | -0.43(-3.03%) |
Apr 22, 2022 | 14.39 | 14.46 | 14.15 | 14.21 | 120,703 | -0.41(-2.80%) |
Apr 21, 2022 | 14.96 | 15.03 | 14.56 | 14.62 | 61,572 | -0.26(-1.75%) |
Apr 20, 2022 | 14.85 | 14.90 | 14.81 | 14.88 | 65,621 | +0.07(+0.47%) |
Apr 19, 2022 | 14.85 | 15.01 | 14.78 | 14.81 | 142,601 | -0.41(-2.69%) |
Apr 18, 2022 | 14.72 | 15.26 | 14.70 | 15.22 | 172,949 | +0.22(+1.47%) |
Apr 14, 2022 | 14.84 | 15.04 | 14.75 | 15.00 | 84,086 | +0.10(+0.67%) |
Apr 13, 2022 | 14.59 | 15.10 | 14.59 | 14.90 | 172,584 | +0.57(+3.98%) |
Apr 12, 2022 | 14.21 | 14.49 | 14.21 | 14.33 | 105,056 | +0.37(+2.65%) |
Apr 11, 2022 | 14.06 | 14.08 | 13.92 | 13.96 | 138,817 | -0.06(-0.43%) |
Apr 08, 2022 | 13.76 | 14.05 | 13.76 | 14.02 | 119,262 | +0.47(+3.47%) |
Apr 07, 2022 | 13.46 | 13.55 | 13.31 | 13.55 | 90,169 | +0.13(+0.97%) |
Apr 06, 2022 | 13.54 | 13.57 | 13.40 | 13.42 | 120,265 | +0.19(+1.44%) |
Apr 05, 2022 | 13.35 | 13.44 | 13.23 | 13.23 | 63,334 | +0.08(+0.61%) |
Apr 04, 2022 | 13.22 | 13.22 | 13.09 | 13.15 | 72,834 | -0.04(-0.30%) |